KissMeData/017900/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,190500,80703345,2090,2090,2090,2090,509
20240704,190400,80703345,2090,2090,2090,2090,0
20240704,190300,80703345,2090,2090,2090,2090,0
20240704,190200,80703345,2090,2090,2090,2090,0
20240704,190100,80703345,2090,2090,2090,2090,0
20240704,190000,80703345,2090,2090,2090,2090,0
20240704,185900,80703345,2090,2090,2090,2090,0
20240704,185800,80703345,2090,2090,2090,2090,0
20240704,185700,80703345,2090,2090,2090,2090,0
20240704,185600,80703345,2090,2090,2090,2090,0
20240704,185500,80703345,2090,2090,2090,2090,0
20240704,185400,80703345,2090,2090,2090,2090,0
20240704,185300,80703345,2090,2090,2090,2090,0
20240704,185200,80703345,2090,2090,2090,2090,0
20240704,185100,80703345,2090,2090,2090,2090,0
20240704,185000,80703345,2090,2090,2090,2090,0
20240704,184900,80703345,2090,2090,2090,2090,0
20240704,184800,80703345,2090,2090,2090,2090,0
20240704,184700,80703345,2090,2090,2090,2090,0
20240704,184600,80703345,2090,2090,2090,2090,0
20240704,184500,80703345,2090,2090,2090,2090,0
20240704,184400,80703345,2090,2090,2090,2090,0
20240704,184300,80703345,2090,2090,2090,2090,0
20240704,184200,80703345,2090,2090,2090,2090,0
20240704,184100,80703345,2090,2090,2090,2090,0
20240704,184000,80703345,2090,2090,2090,2090,0
20240704,183900,80703345,2090,2090,2090,2090,0
20240704,183800,80703345,2090,2090,2090,2090,0
20240704,183700,80703345,2090,2090,2090,2090,0
20240704,183600,80703345,2090,2090,2090,2090,0
20240704,183500,80703345,2090,2090,2090,2090,509
20240704,183400,80703345,2090,2090,2090,2090,0
20240704,183300,80703345,2090,2090,2090,2090,0
20240704,183200,80703345,2090,2090,2090,2090,0
20240704,183100,80703345,2090,2090,2090,2090,0
20240704,183000,80703345,2090,2090,2090,2090,0
20240704,182900,80703345,2090,2090,2090,2090,0
20240704,182800,80703345,2090,2090,2090,2090,0
20240704,182700,80703345,2090,2090,2090,2090,0
20240704,182600,80703345,2090,2090,2090,2090,0
20240704,182500,80703345,2090,2090,2090,2090,0
20240704,182400,80703345,2090,2090,2090,2090,0
20240704,182300,80703345,2090,2090,2090,2090,0
20240704,182200,80703345,2090,2090,2090,2090,0
20240704,182100,80703345,2090,2090,2090,2090,0
20240704,182000,80703345,2090,2090,2090,2090,0
20240704,181900,80703345,2090,2090,2090,2090,0
20240704,181800,80703345,2090,2090,2090,2090,0
20240704,181700,80703345,2090,2090,2090,2090,0
20240704,181600,80703345,2090,2090,2090,2090,0
20240704,181500,80703345,2090,2090,2090,2090,0
20240704,181400,80703345,2090,2090,2090,2090,0
20240704,181300,80703345,2090,2090,2090,2090,0
20240704,181200,80703345,2090,2090,2090,2090,0
20240704,181100,80703345,2090,2090,2090,2090,0
20240704,181000,80703345,2090,2090,2090,2090,0
20240704,180900,80703345,2090,2090,2090,2090,0
20240704,180800,80703345,2090,2090,2090,2090,0
20240704,180700,80703345,2090,2090,2090,2090,0
20240704,180600,80703345,2090,2090,2090,2090,0
20240704,180500,80703345,2090,2090,2090,2090,509
20240704,180400,80703345,2090,2090,2090,2090,0
20240704,180300,80703345,2090,2090,2090,2090,0
20240704,180200,80703345,2090,2090,2090,2090,0
20240704,180100,80703345,2090,2090,2090,2090,0
20240704,180000,80703345,2090,2090,2090,2090,0
20240704,175900,80703345,2090,2090,2090,2090,0
20240704,175800,80703345,2090,2090,2090,2090,0
20240704,175700,80703345,2090,2090,2090,2090,0
20240704,175600,80703345,2090,2090,2090,2090,0
20240704,175500,80703345,2090,2090,2090,2090,0
20240704,175400,80703345,2090,2090,2090,2090,0
20240704,175300,80703345,2090,2090,2090,2090,0
20240704,175200,80703345,2090,2090,2090,2090,0
20240704,175100,80703345,2090,2090,2090,2090,0
20240704,175000,80703345,2090,2090,2090,2090,0
20240704,174900,80703345,2090,2090,2090,2090,0
20240704,174800,80703345,2090,2090,2090,2090,0
20240704,174700,80703345,2090,2090,2090,2090,0
20240704,174600,80703345,2090,2090,2090,2090,0
20240704,174500,80703345,2090,2090,2090,2090,0
20240704,174400,80703345,2090,2090,2090,2090,0
20240704,174300,80703345,2090,2090,2090,2090,0
20240704,174200,80703345,2090,2090,2090,2090,0
20240704,174100,80703345,2090,2090,2090,2090,0
20240704,174000,80703345,2090,2090,2090,2090,0
20240704,173900,80703345,2090,2090,2090,2090,0
20240704,173800,80703345,2090,2090,2090,2090,0
20240704,173700,80703345,2090,2090,2090,2090,0
20240704,173600,80703345,2090,2090,2090,2090,0
20240704,173500,80703345,2090,2090,2090,2090,509
20240704,173400,80703345,2090,2090,2090,2090,0
20240704,173300,80703345,2090,2090,2090,2090,0
20240704,173200,80703345,2090,2090,2090,2090,0
20240704,173100,80703345,2090,2090,2090,2090,0
20240704,173000,80703345,2090,2090,2090,2090,0
20240704,172900,80703345,2090,2090,2090,2090,0
20240704,172800,80703345,2090,2090,2090,2090,0
20240704,172700,80703345,2090,2090,2090,2090,0
20240704,172600,80703345,2090,2090,2090,2090,0
20240704,172500,80703345,2090,2090,2090,2090,0
20240704,172400,80703345,2090,2090,2090,2090,0
20240704,172300,80703345,2090,2090,2090,2090,0
20240704,172200,80703345,2090,2090,2090,2090,0
20240704,172100,80703345,2090,2090,2090,2090,0
20240704,172000,80703345,2090,2090,2090,2090,0
20240704,171900,80703345,2090,2090,2090,2090,0
20240704,171800,80703345,2090,2090,2090,2090,0
20240704,171700,80703345,2090,2090,2090,2090,0
20240704,171600,80703345,2090,2090,2090,2090,0
20240704,171500,80703345,2090,2090,2090,2090,0
20240704,171400,80703345,2090,2090,2090,2090,0
20240704,171300,80703345,2090,2090,2090,2090,0
20240704,171200,80703345,2090,2090,2090,2090,0
20240704,171100,80703345,2090,2090,2090,2090,0
20240704,171000,80703345,2090,2090,2090,2090,0
20240704,170900,80703345,2090,2090,2090,2090,0
20240704,170800,80703345,2090,2090,2090,2090,0
20240704,170700,80703345,2090,2090,2090,2090,0
20240704,170600,80703345,2090,2090,2090,2090,0
20240704,170500,80703345,2090,2090,2090,2090,509
20240704,170400,80703345,2090,2090,2090,2090,0
20240704,170300,80703345,2090,2090,2090,2090,0
20240704,170200,80703345,2090,2090,2090,2090,0
20240704,170100,80703345,2090,2090,2090,2090,0
20240704,170000,80703345,2090,2090,2090,2090,0
20240704,165900,80703345,2090,2090,2090,2090,0
20240704,165800,80703345,2090,2090,2090,2090,0
20240704,165700,80703345,2090,2090,2090,2090,0
20240704,165600,80703345,2090,2090,2090,2090,0
20240704,165500,80703345,2090,2090,2090,2090,0
20240704,165400,80703345,2090,2090,2090,2090,0
20240704,165300,80703345,2090,2090,2090,2090,0
20240704,165200,80703345,2090,2090,2090,2090,0
20240704,165100,80703345,2090,2090,2090,2090,0
20240704,165000,80703345,2090,2090,2090,2090,0
20240704,164900,80703345,2090,2090,2090,2090,0
20240704,164800,80703345,2090,2090,2090,2090,0
20240704,164700,80703345,2090,2090,2090,2090,0
20240704,164600,80703345,2090,2090,2090,2090,0
20240704,164500,80703345,2090,2090,2090,2090,0
20240704,164400,80703345,2090,2090,2090,2090,0
20240704,164300,80703345,2090,2090,2090,2090,0
20240704,164200,80703345,2090,2090,2090,2090,0
20240704,164100,80703345,2090,2090,2090,2090,0
20240704,164000,80703345,2090,2090,2090,2090,0
20240704,163900,80703345,2090,2090,2090,2090,0
20240704,163800,80703345,2090,2090,2090,2090,0
20240704,163700,80703345,2090,2090,2090,2090,0
20240704,163600,80703345,2090,2090,2090,2090,0
20240704,163500,80703345,2090,2090,2090,2090,509
20240704,163400,80703345,2090,2090,2090,2090,0
20240704,163300,80703345,2090,2090,2090,2090,0
20240704,163200,80703345,2090,2090,2090,2090,0
20240704,163100,80703345,2090,2090,2090,2090,0
20240704,163000,80703345,2090,2090,2090,2090,0
20240704,162900,80703345,2090,2090,2090,2090,0
20240704,162800,80703345,2090,2090,2090,2090,0
20240704,162700,80703345,2090,2090,2090,2090,0
20240704,162600,80703345,2090,2090,2090,2090,0
20240704,162500,80703345,2090,2090,2090,2090,0
20240704,162400,80703345,2090,2090,2090,2090,0
20240704,162300,80703345,2090,2090,2090,2090,0
20240704,162200,80703345,2090,2090,2090,2090,0
20240704,162100,80703345,2090,2090,2090,2090,0
20240704,162000,80703345,2090,2090,2090,2090,0
20240704,161900,80703345,2090,2090,2090,2090,0
20240704,161800,80703345,2090,2090,2090,2090,0
20240704,161700,80703345,2090,2090,2090,2090,0
20240704,161600,80703345,2090,2090,2090,2090,0
20240704,161500,80703345,2090,2090,2090,2090,0
20240704,161400,80703345,2090,2090,2090,2090,0
20240704,161300,80703345,2090,2090,2090,2090,0
20240704,161200,80703345,2090,2090,2090,2090,0
20240704,161100,80703345,2090,2090,2090,2090,0
20240704,161000,80703345,2090,2090,2090,2090,0
20240704,160900,80703345,2090,2090,2090,2090,0
20240704,160800,80703345,2090,2090,2090,2090,0
20240704,160700,80703345,2090,2090,2090,2090,0
20240704,160600,80703345,2090,2090,2090,2090,0
20240704,160500,80703345,2090,2090,2090,2090,509
20240704,160400,80703345,2090,2090,2090,2090,0
20240704,160300,80703345,2090,2090,2090,2090,0
20240704,160200,80703345,2090,2090,2090,2090,0
20240704,160100,80703345,2090,2090,2090,2090,0
20240704,160000,80703345,2090,2090,2090,2090,0
20240704,155900,80703345,2090,2090,2090,2090,0
20240704,155800,80703345,2090,2090,2090,2090,0
20240704,155700,80703345,2090,2090,2090,2090,0
20240704,155600,80703345,2090,2090,2090,2090,0
20240704,155500,80703345,2090,2090,2090,2090,0
20240704,155400,80703345,2090,2090,2090,2090,0
20240704,155300,80703345,2090,2090,2090,2090,0
20240704,155200,80703345,2090,2090,2090,2090,0
20240704,155100,80703345,2090,2090,2090,2090,0
20240704,155000,80703345,2090,2090,2090,2090,0
20240704,154900,80703345,2090,2090,2090,2090,0
20240704,154800,80703345,2090,2090,2090,2090,0
20240704,154700,80703345,2090,2090,2090,2090,0
20240704,154600,80703345,2090,2090,2090,2090,0
20240704,154500,80703345,2090,2090,2090,2090,0
20240704,154400,80703345,2090,2090,2090,2090,0
20240704,154300,80703345,2090,2090,2090,2090,0
20240704,154200,80703345,2090,2090,2090,2090,0
20240704,154100,80703345,2090,2090,2090,2090,0
20240704,154000,80703345,2090,2090,2090,2090,0
20240704,153900,80703345,2090,2090,2090,2090,0
20240704,153800,80703345,2090,2090,2090,2090,0
20240704,153700,80703345,2090,2090,2090,2090,0
20240704,153600,80703345,2090,2090,2090,2090,0
20240704,153500,80703345,2090,2090,2090,2090,509
20240704,153400,80703345,2090,2090,2090,2090,0
20240704,153300,80703345,2090,2090,2090,2090,0
20240704,153200,80703345,2090,2090,2090,2090,0
20240704,153100,80703345,2090,2090,2090,2090,0
20240704,153000,80703345,2090,2090,2090,2090,509
20240704,152900,79639535,2090,2090,2090,2090,0
20240704,152800,79639535,2090,2090,2090,2090,0
20240704,152700,79639535,2090,2090,2090,2090,0
20240704,152600,79639535,2090,2090,2090,2090,0
20240704,152500,79639535,2090,2090,2090,2090,0
20240704,152400,79639535,2090,2090,2090,2090,0
20240704,152300,79639535,2090,2090,2090,2090,0
20240704,152200,79639535,2090,2090,2090,2090,0
20240704,152100,79639535,2090,2090,2090,2090,0
20240704,152000,79639535,2090,2090,2090,2090,0
20240704,151900,79639535,2090,2090,2090,2090,0
20240704,151800,79639535,2090,2090,2090,2090,0
20240704,151700,79639535,2090,2090,2090,2090,0
20240704,151600,79639535,2090,2090,2090,2090,0
20240704,151500,79639535,2090,2090,2090,2090,0
20240704,151400,79639535,2090,2090,2090,2090,10
20240704,151300,79618635,2090,2090,2090,2090,200
20240704,151200,79200635,2090,2085,2090,2085,201
20240704,151100,78780550,2085,2085,2085,2085,0
20240704,151000,78780550,2085,2085,2085,2085,0
20240704,150900,78780550,2085,2085,2085,2085,0
20240704,150800,78780550,2085,2085,2085,2085,0
20240704,150700,78780550,2085,2085,2085,2085,0
20240704,150600,78780550,2085,2085,2085,2085,0
20240704,150500,78780550,2085,2085,2085,2085,470
20240704,150400,77800600,2085,2085,2085,2085,10
20240704,150300,77779750,2090,2090,2090,2090,0
20240704,150200,77779750,2090,2090,2090,2090,0
20240704,150100,77779750,2090,2090,2090,2090,0
20240704,150000,77779750,2090,2090,2090,2090,200
20240704,145900,77361750,2090,2090,2090,2090,0
20240704,145800,77361750,2090,2090,2090,2090,0
20240704,145700,77361750,2090,2090,2090,2090,0
20240704,145600,77361750,2090,2090,2090,2090,0
20240704,145500,77361750,2090,2090,2090,2090,0
20240704,145400,77361750,2090,2090,2090,2090,0
20240704,145300,77361750,2090,2090,2090,2090,0
20240704,145200,77361750,2090,2090,2090,2090,0
20240704,145100,77361750,2090,2090,2090,2090,235
20240704,145000,76870600,2090,2090,2090,2090,2
20240704,144900,76866420,2090,2090,2090,2090,0
20240704,144800,76866420,2090,2090,2090,2090,0
20240704,144700,76866420,2090,2090,2090,2090,0
20240704,144600,76866420,2090,2090,2090,2090,4
20240704,144500,76858060,2095,2095,2095,2095,0
20240704,144400,76858060,2095,2095,2095,2095,68
20240704,144300,76715600,2085,2085,2085,2085,5
20240704,144200,76705175,2085,2085,2085,2085,0
20240704,144100,76705175,2085,2090,2090,2085,241
20240704,144000,76202605,2090,2090,2090,2090,0
20240704,143900,76202605,2090,2090,2090,2090,0
20240704,143800,76202605,2090,2090,2090,2090,0
20240704,143700,76202605,2090,2090,2090,2090,1
20240704,143600,76200515,2100,2100,2100,2100,0
20240704,143500,76200515,2100,2100,2100,2100,0
20240704,143400,76200515,2100,2100,2100,2100,0
20240704,143300,76200515,2100,2100,2100,2100,0
20240704,143200,76200515,2100,2100,2100,2100,0
20240704,143100,76200515,2100,2100,2100,2100,0
20240704,143000,76200515,2100,2100,2100,2100,0
20240704,142900,76200515,2100,2095,2100,2095,11
20240704,142800,76177460,2090,2090,2090,2090,0
20240704,142700,76177460,2090,2090,2090,2090,0
20240704,142600,76177460,2090,2090,2090,2090,0
20240704,142500,76177460,2090,2090,2090,2090,0
20240704,142400,76177460,2090,2090,2090,2090,500
20240704,142300,75132460,2095,2095,2095,2095,93
20240704,142200,74937625,2095,2095,2095,2095,0
20240704,142100,74937625,2095,2095,2095,2095,0
20240704,142000,74937625,2095,2095,2095,2095,300
20240704,141900,74309125,2100,2100,2100,2100,6
20240704,141800,74296525,2100,2100,2100,2100,0
20240704,141700,74296525,2100,2100,2100,2100,0
20240704,141600,74296525,2100,2100,2100,2100,0
20240704,141500,74296525,2100,2100,2100,2100,0
20240704,141400,74296525,2100,2100,2100,2100,1
20240704,141300,74294425,2095,2095,2095,2095,2000
20240704,141200,70104425,2095,2095,2095,2095,0
20240704,141100,70104425,2095,2095,2095,2095,0
20240704,141000,70104425,2095,2095,2095,2095,1972
20240704,140900,65973085,2095,2095,2095,2095,0
20240704,140800,65973085,2095,2095,2095,2095,0
20240704,140700,65973085,2095,2095,2095,2095,1
20240704,140600,65970990,2090,2090,2090,2090,0
20240704,140500,65970990,2090,2090,2090,2090,67
20240704,140400,65830960,2090,2090,2090,2090,0
20240704,140300,65830960,2090,2090,2090,2090,0
20240704,140200,65830960,2090,2090,2090,2090,96
20240704,140100,65630320,2090,2090,2090,2090,0
20240704,140000,65630320,2090,2090,2090,2090,190
20240704,135900,65233220,2095,2095,2095,2095,0
20240704,135800,65233220,2095,2095,2095,2095,0
20240704,135700,65233220,2095,2090,2095,2090,3100
20240704,135600,58739720,2090,2090,2090,2090,0
20240704,135500,58739720,2090,2090,2090,2090,0
20240704,135400,58739720,2090,2090,2090,2090,0
20240704,135300,58739720,2090,2090,2090,2090,0
20240704,135200,58739720,2090,2090,2090,2090,0
20240704,135100,58739720,2090,2090,2090,2090,0
20240704,135000,58739720,2090,2090,2090,2090,0
20240704,134900,58739720,2090,2090,2090,2090,0
20240704,134800,58739720,2090,2090,2090,2090,0
20240704,134700,58739720,2090,2090,2090,2090,0
20240704,134600,58739720,2090,2090,2090,2090,0
20240704,134500,58739720,2090,2090,2090,2090,0
20240704,134400,58739720,2090,2090,2090,2090,0
20240704,134300,58739720,2090,2090,2090,2090,27
20240704,134200,58683290,2090,2090,2090,2090,0
20240704,134100,58683290,2090,2090,2090,2090,0
20240704,134000,58683290,2090,2090,2090,2090,0
20240704,133900,58683290,2090,2090,2090,2090,0
20240704,133800,58683290,2090,2090,2090,2090,0
20240704,133700,58683290,2090,2090,2090,2090,0
20240704,133600,58683290,2090,2090,2090,2090,1
20240704,133500,58681200,2085,2085,2085,2085,0
20240704,133400,58681200,2085,2085,2085,2085,426
20240704,133300,57792990,2085,2085,2085,2085,0
20240704,133200,57792990,2085,2085,2085,2085,0
20240704,133100,57792990,2085,2085,2085,2085,0
20240704,133000,57792990,2085,2085,2085,2085,0
20240704,132900,57792990,2085,2085,2085,2085,0
20240704,132800,57792990,2085,2085,2085,2085,0
20240704,132700,57792990,2085,2085,2085,2085,700
20240704,132600,56333490,2090,2090,2090,2090,16
20240704,132500,56300050,2085,2085,2085,2085,0
20240704,132400,56300050,2085,2090,2090,2085,628
20240704,132300,54990620,2090,2090,2090,2090,0
20240704,132200,54990620,2090,2090,2090,2090,1
20240704,132100,54988530,2090,2090,2090,2090,0
20240704,132000,54988530,2090,2090,2090,2090,0
20240704,131900,54988530,2090,2090,2090,2090,47
20240704,131800,54890300,2090,2095,2095,2090,2800
20240704,131700,49037800,2095,2095,2095,2095,0
20240704,131600,49037800,2095,2095,2095,2095,0
20240704,131500,49037800,2095,2095,2095,2095,1040
20240704,131400,46859000,2095,2095,2095,2095,10
20240704,131300,46838050,2095,2095,2095,2095,0
20240704,131200,46838050,2095,2095,2095,2095,0
20240704,131100,46838050,2095,2095,2095,2095,8
20240704,131000,46821290,2095,2095,2095,2095,0
20240704,130900,46821290,2095,2095,2095,2095,10
20240704,130800,46800340,2095,2095,2095,2095,458
20240704,130700,45840830,2095,2095,2095,2095,0
20240704,130600,45840830,2095,2095,2095,2095,0
20240704,130500,45840830,2095,2095,2095,2095,0
20240704,130400,45840830,2095,2095,2095,2095,40
20240704,130300,45757030,2095,2095,2095,2095,0
20240704,130200,45757030,2095,2095,2095,2095,5
20240704,130100,45746555,2095,2095,2095,2095,0
20240704,130000,45746555,2095,2095,2095,2095,1
20240704,125900,45744460,2095,2095,2095,2095,0
20240704,125800,45744460,2095,2095,2095,2095,10
20240704,125700,45723510,2095,2085,2095,2085,431
20240704,125600,44824740,2090,2090,2090,2090,1783
20240704,125500,41098270,2090,2090,2090,2090,30
20240704,125400,41035570,2090,2090,2090,2090,0
20240704,125300,41035570,2090,2090,2090,2090,0
20240704,125200,41035570,2090,2090,2090,2090,0
20240704,125100,41035570,2090,2090,2090,2090,0
20240704,125000,41035570,2090,2090,2090,2090,0
20240704,124900,41035570,2090,2090,2090,2090,0
20240704,124800,41035570,2090,2090,2090,2090,0
20240704,124700,41035570,2090,2090,2090,2090,7
20240704,124600,41020940,2090,2090,2090,2090,0
20240704,124500,41020940,2090,2090,2090,2090,0
20240704,124400,41020940,2090,2090,2090,2090,0
20240704,124300,41020940,2090,2090,2090,2090,0
20240704,124200,41020940,2090,2090,2090,2090,0
20240704,124100,41020940,2090,2090,2090,2090,0
20240704,124000,41020940,2090,2090,2090,2090,0
20240704,123900,41020940,2090,2090,2090,2090,0
20240704,123800,41020940,2090,2090,2090,2090,0
20240704,123700,41020940,2090,2090,2090,2090,81
20240704,123600,40851650,2090,2090,2090,2090,0
20240704,123500,40851650,2090,2090,2090,2090,0
20240704,123400,40851650,2090,2090,2090,2090,0
20240704,123300,40851650,2090,2090,2090,2090,0
20240704,123200,40851650,2090,2090,2090,2090,0
20240704,123100,40851650,2090,2090,2090,2090,0
20240704,123000,40851650,2090,2090,2090,2090,0
20240704,122900,40851650,2090,2090,2090,2090,0
20240704,122800,40851650,2090,2090,2090,2090,0
20240704,122700,40851650,2090,2090,2090,2090,0
20240704,122600,40851650,2090,2090,2090,2090,2
20240704,122500,40847470,2095,2095,2095,2095,0
20240704,122400,40847470,2095,2095,2095,2095,0
20240704,122300,40847470,2095,2095,2095,2095,0
20240704,122200,40847470,2095,2095,2095,2095,100
20240704,122100,40637970,2090,2090,2090,2090,0
20240704,122000,40637970,2090,2090,2090,2090,0
20240704,121900,40637970,2090,2090,2090,2090,30
20240704,121800,40575270,2095,2095,2095,2095,0
20240704,121700,40575270,2095,2095,2095,2095,0
20240704,121600,40575270,2095,2095,2095,2095,3
20240704,121500,40568985,2095,2095,2095,2095,31
20240704,121400,40504040,2095,2100,2100,2095,410
20240704,121300,39645085,2100,2110,2110,2100,360
20240704,121200,38886585,2110,2090,2110,2090,3500
20240704,121100,31520880,2090,2090,2090,2090,500
20240704,121000,30475880,2090,2090,2090,2090,0
20240704,120900,30475880,2090,2090,2090,2090,0
20240704,120800,30475880,2090,2090,2090,2090,0
20240704,120700,30475880,2090,2090,2090,2090,0
20240704,120600,30475880,2090,2090,2090,2090,0
20240704,120500,30475880,2090,2090,2090,2090,1
20240704,120400,30473790,2080,2080,2080,2080,0
20240704,120300,30473790,2080,2080,2080,2080,0
20240704,120200,30473790,2080,2085,2085,2080,1658
20240704,120100,27020260,2085,2085,2085,2085,2
20240704,120000,27016090,2090,2090,2090,2090,1
20240704,115900,27014000,2090,2090,2090,2090,0
20240704,115800,27014000,2090,2090,2090,2090,100
20240704,115700,26805000,2090,2090,2090,2090,0
20240704,115600,26805000,2090,2090,2090,2090,1
20240704,115500,26802910,2085,2085,2085,2085,0
20240704,115400,26802910,2085,2085,2085,2085,0
20240704,115300,26802910,2085,2085,2085,2085,0
20240704,115200,26802910,2085,2085,2085,2085,0
20240704,115100,26802910,2085,2085,2085,2085,0
20240704,115000,26802910,2085,2085,2085,2085,0
20240704,114900,26802910,2085,2085,2085,2085,0
20240704,114800,26802910,2085,2085,2085,2085,0
20240704,114700,26802910,2085,2085,2085,2085,30
20240704,114600,26740360,2085,2085,2085,2085,0
20240704,114500,26740360,2085,2085,2085,2085,0
20240704,114400,26740360,2085,2085,2085,2085,531
20240704,114300,25633225,2085,2085,2085,2085,0
20240704,114200,25633225,2085,2085,2085,2085,0
20240704,114100,25633225,2085,2085,2085,2085,0
20240704,114000,25633225,2085,2085,2085,2085,0
20240704,113900,25633225,2085,2085,2085,2085,0
20240704,113800,25633225,2085,2085,2085,2085,278
20240704,113700,25053595,2085,2085,2085,2085,0
20240704,113600,25053595,2085,2085,2085,2085,0
20240704,113500,25053595,2085,2085,2085,2085,0
20240704,113400,25053595,2085,2085,2085,2085,1
20240704,113300,25051510,2085,2085,2085,2085,0
20240704,113200,25051510,2085,2085,2085,2085,1000
20240704,113100,22966510,2085,2085,2085,2085,0
20240704,113000,22966510,2085,2085,2085,2085,0
20240704,112900,22966510,2085,2085,2085,2085,0
20240704,112800,22966510,2085,2085,2085,2085,0
20240704,112700,22966510,2085,2085,2085,2085,0
20240704,112600,22966510,2085,2085,2085,2085,0
20240704,112500,22966510,2085,2085,2085,2085,1
20240704,112400,22964425,2085,2085,2085,2085,0
20240704,112300,22964425,2085,2085,2085,2085,0
20240704,112200,22964425,2085,2085,2085,2085,0
20240704,112100,22964425,2085,2085,2085,2085,18
20240704,112000,22926895,2085,2085,2085,2085,1
20240704,111900,22924810,2085,2085,2085,2085,0
20240704,111800,22924810,2085,2085,2085,2085,0
20240704,111700,22924810,2085,2085,2085,2085,485
20240704,111600,21913585,2090,2090,2090,2090,0
20240704,111500,21913585,2090,2090,2090,2090,0
20240704,111400,21913585,2090,2090,2090,2090,0
20240704,111300,21913585,2090,2090,2090,2090,0
20240704,111200,21913585,2090,2090,2090,2090,0
20240704,111100,21913585,2090,2090,2090,2090,0
20240704,111000,21913585,2090,2090,2090,2090,0
20240704,110900,21913585,2090,2090,2090,2090,0
20240704,110800,21913585,2090,2090,2090,2090,1
20240704,110700,21911495,2090,2090,2090,2090,0
20240704,110600,21911495,2090,2090,2090,2090,1
20240704,110500,21909405,2085,2085,2085,2085,0
20240704,110400,21909405,2085,2085,2085,2085,190
20240704,110300,21513255,2085,2085,2085,2085,0
20240704,110200,21513255,2085,2085,2085,2085,10
20240704,110100,21492405,2085,2085,2085,2085,0
20240704,110000,21492405,2085,2085,2085,2085,605
20240704,105900,20230980,2080,2080,2080,2080,0
20240704,105800,20230980,2080,2080,2080,2080,0
20240704,105700,20230980,2080,2080,2080,2080,0
20240704,105600,20230980,2080,2080,2080,2080,5
20240704,105500,20220580,2095,2095,2095,2095,0
20240704,105400,20220580,2095,2095,2095,2095,0
20240704,105300,20220580,2095,2095,2095,2095,0
20240704,105200,20220580,2095,2095,2095,2095,0
20240704,105100,20220580,2095,2095,2095,2095,0
20240704,105000,20220580,2095,2095,2095,2095,0
20240704,104900,20220580,2095,2095,2095,2095,0
20240704,104800,20220580,2095,2095,2095,2095,0
20240704,104700,20220580,2095,2095,2095,2095,0
20240704,104600,20220580,2095,2095,2095,2095,0
20240704,104500,20220580,2095,2095,2095,2095,0
20240704,104400,20220580,2095,2075,2095,2075,3
20240704,104300,20214335,2095,2095,2095,2095,1
20240704,104200,20212240,2080,2095,2095,2080,1206
20240704,104100,17703745,2080,2080,2080,2080,36
20240704,104000,17628865,2080,2080,2080,2080,10
20240704,103900,17608065,2095,2095,2095,2095,0
20240704,103800,17608065,2095,2095,2095,2095,1
20240704,103700,17605970,2080,2085,2085,2080,867
20240704,103600,15802605,2095,2095,2095,2095,0
20240704,103500,15802605,2095,2095,2095,2095,0
20240704,103400,15802605,2095,2095,2095,2095,0
20240704,103300,15802605,2095,2095,2095,2095,0
20240704,103200,15802605,2095,2095,2095,2095,0
20240704,103100,15802605,2095,2095,2095,2095,20
20240704,103000,15760705,2090,2090,2090,2090,0
20240704,102900,15760705,2090,2090,2090,2090,0
20240704,102800,15760705,2090,2090,2090,2090,0
20240704,102700,15760705,2090,2090,2090,2090,1
20240704,102600,15758615,2095,2095,2095,2095,500
20240704,102500,14711115,2095,2095,2095,2095,300
20240704,102400,14082615,2090,2090,2090,2090,0
20240704,102300,14082615,2090,2090,2090,2090,75
20240704,102200,13925865,2090,2090,2090,2090,0
20240704,102100,13925865,2090,2090,2090,2090,70
20240704,102000,13779565,2090,2090,2090,2090,432
20240704,101900,12876685,2090,2090,2090,2090,18
20240704,101800,12839065,2090,2090,2090,2090,163
20240704,101700,12498395,2090,2090,2090,2090,1
20240704,101600,12496305,2090,2090,2090,2090,1
20240704,101500,12494215,2090,2090,2090,2090,2
20240704,101400,12490035,2090,2090,2090,2090,1
20240704,101300,12487945,2085,2085,2085,2085,0
20240704,101200,12487945,2085,2090,2090,2085,19
20240704,101100,12448240,2090,2090,2090,2090,0
20240704,101000,12448240,2090,2090,2090,2090,0
20240704,100900,12448240,2090,2090,2090,2090,0
20240704,100800,12448240,2090,2090,2090,2090,0
20240704,100700,12448240,2090,2090,2090,2090,0
20240704,100600,12448240,2090,2090,2090,2090,2
20240704,100500,12444060,2090,2090,2090,2090,0
20240704,100400,12444060,2090,2090,2090,2090,0
20240704,100300,12444060,2090,2090,2090,2090,1
20240704,100200,12441970,2080,2090,2090,2080,64
20240704,100100,12308220,2100,2095,2100,2095,2
20240704,100000,12304025,2090,2100,2100,2090,12
20240704,095900,12278925,2100,2090,2100,2090,3
20240704,095800,12272640,2100,2095,2100,2095,364
20240704,095700,11510055,2095,2095,2095,2095,46
20240704,095600,11413685,2090,2090,2090,2090,30
20240704,095500,11350985,2080,2090,2090,2080,2001
20240704,095400,7168905,2080,2080,2080,2080,93
20240704,095300,6975465,2090,2090,2090,2090,0
20240704,095200,6975465,2090,2090,2090,2090,0
20240704,095100,6975465,2090,2090,2090,2090,3
20240704,095000,6969195,2080,2080,2080,2080,320
20240704,094900,6303595,2090,2090,2090,2090,0
20240704,094800,6303595,2090,2090,2090,2090,0
20240704,094700,6303595,2090,2090,2090,2090,0
20240704,094600,6303595,2090,2090,2090,2090,0
20240704,094500,6303595,2090,2090,2090,2090,1
20240704,094400,6301505,2085,2085,2085,2080,219
20240704,094300,5844895,2085,2085,2085,2085,0
20240704,094200,5844895,2085,2080,2085,2080,2
20240704,094100,5840730,2085,2085,2085,2085,5
20240704,094000,5830305,2075,2075,2075,2075,0
20240704,093900,5830305,2075,2075,2075,2075,1
20240704,093800,5828230,2080,2080,2080,2080,65
20240704,093700,5693030,2075,2080,2080,2075,11
20240704,093600,5670155,2080,2080,2080,2080,0
20240704,093500,5670155,2080,2080,2080,2080,1
20240704,093400,5668075,2075,2075,2075,2075,0
20240704,093300,5668075,2075,2075,2075,2075,33
20240704,093200,5599600,2075,2075,2075,2075,0
20240704,093100,5599600,2075,2075,2075,2075,0
20240704,093000,5599600,2075,2075,2075,2075,0
20240704,092900,5599600,2075,2085,2085,2075,151
20240704,092800,5284775,2075,2085,2085,2075,4
20240704,092700,5276445,2075,2075,2075,2075,0
20240704,092600,5276445,2075,2075,2075,2075,1
20240704,092500,5274370,2085,2085,2085,2085,0
20240704,092400,5274370,2085,2085,2085,2085,0
20240704,092300,5274370,2085,2085,2085,2085,47
20240704,092200,5176375,2085,2085,2085,2085,0
20240704,092100,5176375,2085,2085,2085,2085,0
20240704,092000,5176375,2085,2085,2085,2085,0
20240704,091900,5176375,2085,2085,2085,2085,0
20240704,091800,5176375,2085,2075,2085,2075,101
20240704,091700,4966775,2075,2075,2075,2075,1
20240704,091600,4964700,2075,2075,2075,2075,1
20240704,091500,4962625,2070,2070,2070,2070,0
20240704,091400,4962625,2070,2070,2070,2070,0
20240704,091300,4962625,2070,2070,2070,2070,0
20240704,091200,4962625,2070,2070,2070,2070,0
20240704,091100,4962625,2070,2070,2070,2070,3
20240704,091000,4956415,2070,2070,2070,2070,25
20240704,090900,4904665,2070,2070,2070,2070,1
20240704,090800,4902595,2085,2085,2085,2085,0
20240704,090700,4902595,2085,2085,2085,2085,30
20240704,090600,4840045,2080,2080,2080,2080,0
20240704,090500,4840045,2080,2080,2080,2080,9
20240704,090400,4821325,2085,2085,2085,2085,169
20240704,090300,4468960,2085,2085,2085,2085,0
20240704,090200,4468960,2085,2085,2085,2085,0
20240704,090100,4468960,2085,2085,2085,2085,0
20240704,090000,4468960,2085,2065,2085,2065,2164